2551 マルサンアイ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 386 | 386 | 386 | 386 | 5,000 | 1,930 |
| 2001-12-26 | 386 | 390 | 386 | 386 | 6,000 | 1,930 |
| 2001-12-25 | 386 | 386 | 386 | 386 | 7,000 | 1,930 |
| 2001-12-21 | 375 | 385 | 375 | 385 | 2,000 | 1,925 |
| 2001-12-20 | 375 | 376 | 375 | 375 | 3,000 | 1,875 |
| 2001-12-19 | 365 | 370 | 365 | 370 | 6,000 | 1,850 |
| 2001-12-14 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-12-13 | 358 | 360 | 358 | 360 | 3,000 | 1,800 |
| 2001-12-12 | 359 | 359 | 359 | 359 | 6,000 | 1,795 |
| 2001-12-11 | 359 | 359 | 359 | 359 | 4,000 | 1,795 |
| 2001-12-10 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2001-12-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-12-04 | 355 | 360 | 355 | 360 | 8,000 | 1,800 |
| 2001-12-03 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2001-11-30 | 345 | 350 | 345 | 350 | 6,000 | 1,750 |
| 2001-11-29 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2001-11-28 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-11-27 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-11-26 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2001-11-22 | 345 | 345 | 340 | 340 | 6,000 | 1,700 |
| 2001-11-21 | 349 | 349 | 345 | 345 | 7,000 | 1,725 |
| 2001-11-20 | 348 | 349 | 348 | 349 | 6,000 | 1,745 |
| 2001-11-19 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 2001-11-15 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2001-11-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-11-12 | 340 | 350 | 340 | 350 | 6,000 | 1,750 |
| 2001-11-08 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2001-11-02 | 355 | 355 | 340 | 355 | 16,000 | 1,775 |
| 2001-11-01 | 345 | 345 | 335 | 345 | 11,000 | 1,725 |
| 2001-10-31 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2001-10-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-10-26 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2001-10-25 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2001-10-24 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 2001-10-23 | 350 | 350 | 340 | 340 | 9,000 | 1,700 |
| 2001-10-22 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2001-10-19 | 354 | 355 | 354 | 355 | 6,000 | 1,775 |
| 2001-10-18 | 353 | 355 | 352 | 355 | 11,000 | 1,775 |
| 2001-10-17 | 354 | 355 | 352 | 352 | 7,000 | 1,760 |
| 2001-10-16 | 357 | 357 | 355 | 355 | 10,000 | 1,775 |
| 2001-10-15 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
| 2001-10-12 | 345 | 358 | 340 | 358 | 11,000 | 1,790 |
| 2001-10-11 | 346 | 360 | 340 | 340 | 19,000 | 1,700 |
| 2001-10-10 | 344 | 345 | 342 | 342 | 4,000 | 1,710 |
| 2001-10-09 | 345 | 345 | 340 | 345 | 7,000 | 1,725 |
| 2001-10-05 | 342 | 345 | 342 | 345 | 3,000 | 1,725 |
| 2001-10-04 | 340 | 342 | 340 | 342 | 9,000 | 1,710 |
| 2001-10-03 | 340 | 345 | 340 | 345 | 11,000 | 1,725 |
| 2001-10-02 | 332 | 340 | 332 | 335 | 16,000 | 1,675 |
| 2001-10-01 | 332 | 332 | 332 | 332 | 8,000 | 1,660 |
| 2001-09-28 | 338 | 338 | 332 | 332 | 3,000 | 1,660 |
| 2001-09-27 | 335 | 338 | 335 | 338 | 2,000 | 1,690 |
| 2001-09-26 | 335 | 338 | 335 | 335 | 6,000 | 1,675 |
| 2001-09-25 | 335 | 338 | 335 | 338 | 6,000 | 1,690 |
| 2001-09-21 | 333 | 335 | 330 | 335 | 5,000 | 1,675 |
| 2001-09-20 | 335 | 340 | 333 | 333 | 16,000 | 1,665 |
| 2001-09-19 | 338 | 338 | 335 | 335 | 7,000 | 1,675 |
| 2001-09-18 | 335 | 338 | 335 | 338 | 7,000 | 1,690 |
| 2001-09-17 | 332 | 332 | 330 | 330 | 6,000 | 1,650 |
| 2001-09-14 | 335 | 339 | 335 | 335 | 6,000 | 1,675 |
| 2001-09-13 | 338 | 339 | 331 | 339 | 3,000 | 1,695 |
| 2001-09-12 | 320 | 323 | 320 | 323 | 7,000 | 1,615 |
| 2001-09-11 | 340 | 340 | 335 | 336 | 11,000 | 1,680 |
| 2001-09-10 | 331 | 340 | 330 | 335 | 9,000 | 1,675 |
| 2001-09-07 | 325 | 331 | 325 | 331 | 5,000 | 1,655 |
| 2001-09-06 | 320 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2001-09-05 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2001-09-04 | 330 | 330 | 310 | 325 | 19,000 | 1,625 |
| 2001-09-03 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2001-08-31 | 315 | 330 | 315 | 330 | 6,000 | 1,650 |
| 2001-08-30 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2001-08-29 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2001-08-28 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2001-08-24 | 330 | 330 | 321 | 321 | 7,000 | 1,605 |
| 2001-08-23 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 2001-08-22 | 335 | 340 | 335 | 335 | 13,000 | 1,675 |
| 2001-08-21 | 330 | 335 | 321 | 321 | 10,000 | 1,605 |
| 2001-08-20 | 325 | 330 | 325 | 330 | 2,000 | 1,650 |
| 2001-08-17 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2001-08-16 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-08-15 | 320 | 321 | 320 | 320 | 4,000 | 1,600 |
| 2001-08-14 | 318 | 318 | 316 | 316 | 2,000 | 1,580 |
| 2001-08-13 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-08-10 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-08-09 | 315 | 315 | 310 | 311 | 26,000 | 1,555 |
| 2001-08-08 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-08-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-08-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-08-03 | 330 | 330 | 320 | 320 | 6,000 | 1,600 |
| 2001-08-02 | 320 | 325 | 320 | 325 | 9,000 | 1,625 |
| 2001-08-01 | 320 | 322 | 311 | 320 | 8,000 | 1,600 |
| 2001-07-31 | 310 | 315 | 310 | 315 | 7,000 | 1,575 |
| 2001-07-30 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 2001-07-27 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2001-07-26 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2001-07-25 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 2001-07-24 | 325 | 325 | 310 | 310 | 7,000 | 1,550 |
| 2001-07-23 | 311 | 311 | 310 | 310 | 9,000 | 1,550 |
| 2001-07-19 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2001-07-18 | 320 | 320 | 310 | 310 | 11,000 | 1,550 |
| 2001-07-17 | 320 | 320 | 319 | 320 | 13,000 | 1,600 |
| 2001-07-16 | 312 | 312 | 310 | 310 | 6,000 | 1,550 |
| 2001-07-13 | 310 | 311 | 310 | 311 | 2,000 | 1,555 |
| 2001-07-12 | 315 | 315 | 310 | 310 | 14,000 | 1,550 |
| 2001-07-11 | 320 | 320 | 315 | 315 | 11,000 | 1,575 |
| 2001-07-10 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2001-07-09 | 325 | 325 | 320 | 320 | 17,000 | 1,600 |
| 2001-07-06 | 324 | 326 | 320 | 320 | 12,000 | 1,600 |
| 2001-07-05 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2001-07-04 | 320 | 325 | 320 | 325 | 20,000 | 1,625 |
| 2001-07-03 | 330 | 330 | 323 | 323 | 5,000 | 1,615 |
| 2001-07-02 | 335 | 335 | 320 | 325 | 26,000 | 1,625 |
| 2001-06-29 | 331 | 332 | 330 | 330 | 14,000 | 1,650 |
| 2001-06-28 | 330 | 330 | 321 | 330 | 13,000 | 1,650 |
| 2001-06-27 | 327 | 330 | 320 | 330 | 34,000 | 1,650 |
| 2001-06-26 | 333 | 333 | 330 | 330 | 21,000 | 1,650 |
| 2001-06-25 | 331 | 334 | 331 | 331 | 17,000 | 1,655 |
| 2001-06-22 | 332 | 334 | 330 | 331 | 20,000 | 1,655 |
| 2001-06-21 | 333 | 334 | 330 | 330 | 51,000 | 1,650 |
| 2001-06-20 | 328 | 333 | 325 | 333 | 33,000 | 1,665 |
| 2001-06-19 | 320 | 329 | 320 | 328 | 48,000 | 1,640 |
| 2001-06-18 | 325 | 325 | 315 | 320 | 52,000 | 1,600 |
| 2001-06-15 | 330 | 330 | 315 | 325 | 130,000 | 1,625 |
| 2001-06-14 | 301 | 344 | 301 | 340 | 1,061,000 | 1,700 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
